Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 10:49AM ET - U.S. Markets close in 5 hours and 11 minutes. Dow  0.66% Nasdaq  0.57%

China Agritech Inc. (CAGC)

At 10:33AM ET: 29.15   0.75 (2.51%)

MORE ON CAGC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 30.21 30.50 28.83 29.90 344,600 29.90 8-Dec-09 28.75 31.44 28.20 29.65 929,500 29.65 7-Dec-09 27.59 29.70 26.80 29.30 914,000 29.30 4-Dec-09 27.67 28.20 23.88 26.66 724,500 26.66 3-Dec-09 26.13 26.17 23.65 24.73 644,300 24.73 2-Dec-09 22.65 26.59 22.61 26.15 1,477,300 26.15 1-Dec-09 19.09 22.48 19.05 22.23 967,800 22.23 30-Nov-09 18.77 18.87 18.11 18.63 70,000 18.63 27-Nov-09 18.01 18.95 18.00 18.43 76,900 18.43 25-Nov-09 19.24 19.24 18.62 19.03 108,400 19.03 24-Nov-09 19.24 19.24 18.11 18.61 180,400 18.61 23-Nov-09 20.70 20.79 19.29 19.48 219,600 19.48 20-Nov-09 18.84 20.48 18.10 19.67 439,600 19.67 19-Nov-09 18.70 18.90 17.78 18.62 132,000 18.62 18-Nov-09 18.99 18.99 18.67 18.73 93,900 18.73 17-Nov-09 18.80 19.00 18.56 18.95 80,800 18.95 16-Nov-09 18.50 19.00 18.15 18.56 213,300 18.56 13-Nov-09 17.94 18.20 17.01 18.01 169,700 18.01 12-Nov-09 18.00 19.25 17.08 17.11 407,800 17.11 11-Nov-09 16.74 17.44 16.40 16.62 164,000 16.62 10-Nov-09 16.86 16.96 16.47 16.65 67,300 16.65 9-Nov-09 16.10 16.98 15.90 16.83 146,900 16.83 6-Nov-09 15.90 16.20 15.65 15.95 98,100 15.95 5-Nov-09 15.40 16.45 15.40 15.79 167,900 15.79 4-Nov-09 15.58 16.00 15.35 15.36 57,100 15.36 3-Nov-09 14.39 15.38 14.22 15.35 57,300 15.35 2-Nov-09 14.61 14.71 14.00 14.67 66,800 14.67 30-Oct-09 15.50 15.50 14.31 14.65 59,100 14.65 29-Oct-09 13.99 15.44 13.80 15.20 127,900 15.20 28-Oct-09 15.10 15.19 13.60 13.77 171,800 13.77 27-Oct-09 16.00 16.38 15.21 15.27 69,000 15.27 26-Oct-09 15.85 16.68 15.54 15.96 85,500 15.96 23-Oct-09 16.74 16.83 15.31 15.85 100,600 15.85 22-Oct-09 16.44 16.70 15.71 16.64 83,100 16.64 21-Oct-09 15.21 16.78 14.63 16.44 370,900 16.44 20-Oct-09 17.00 17.80 15.03 15.21 560,100 15.21 19-Oct-09 18.60 19.00 17.52 18.02 231,500 18.02 16-Oct-09 19.00 19.00 18.26 18.59 105,900 18.59 15-Oct-09 19.73 19.98 18.61 19.21 105,600 19.21 14-Oct-09 19.08 19.90 18.22 19.73 199,000 19.73 13-Oct-09 19.33 19.80 18.20 18.49 211,600 18.49 12-Oct-09 20.69 20.69 18.52 18.60 350,500 18.60 9-Oct-09 16.00 20.98 16.00 20.72 798,900 20.72 8-Oct-09 14.71 14.89 14.67 14.75 22,800 14.75 7-Oct-09 14.20 14.65 14.20 14.49 17,500 14.49 6-Oct-09 14.24 14.25 14.00 14.18 29,600 14.18 5-Oct-09 13.45 14.07 13.25 13.80 20,200 13.80 2-Oct-09 14.00 14.00 12.00 13.42 99,500 13.42 1-Oct-09 14.60 14.87 14.00 14.10 37,700 14.10 30-Sep-09 15.02 15.02 14.50 14.90 26,100 14.90 29-Sep-09 15.00 15.00 14.71 15.00 50,700 15.00 28-Sep-09 15.29 15.29 14.58 14.80 43,300 14.80 25-Sep-09 13.90 14.57 13.90 14.37 13,900 14.37 24-Sep-09 15.42 15.48 13.85 13.92 122,700 13.92 23-Sep-09 15.24 15.80 15.00 15.40 150,800 15.40 22-Sep-09 13.98 14.92 13.70 14.92 139,500 14.92 21-Sep-09 13.00 13.70 12.64 13.70 79,200 13.70 18-Sep-09 12.55 13.15 12.35 12.90 125,800 12.90 17-Sep-09 12.48 12.58 11.92 12.25 49,000 12.25 16-Sep-09 12.30 12.54 12.20 12.48 31,400 12.48 15-Sep-09 11.90 12.30 11.85 12.20 31,200 12.20 14-Sep-09 12.35 12.50 11.60 11.81 25,200 11.81 11-Sep-09 12.88 13.05 12.25 12.25 121,500 12.25 10-Sep-09 12.91 13.15 12.86 12.88 79,000 12.88 9-Sep-09 13.40 13.40 12.50 13.10 24,500 13.10 8-Sep-09 12.50 13.40 12.00 12.85 44,400 12.85 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions